Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 5.5 | -0.02 (-3.51%) | 9,934,000 |
4 Dec 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 5.7 | +0.01 (+1.79%) | 5,740,000 |
1 Dec 2017 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 8,228,000 |
30 Nov 2017 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 5.6 | -0.01 (-1.75%) | 8,082,000 |
29 Nov 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 5.7 | +0.01 (+1.79%) | 8,590,000 |
28 Nov 2017 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 10,538,000 |
27 Nov 2017 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 5.8 | 0.0 (0.0%) | 10,040,000 |
24 Nov 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 5.8 | -0.01 (-1.69%) | 14,702,000 |
23 Nov 2017 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 5.9 | -0.01 (-1.67%) | 16,626,600 |
22 Nov 2017 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 6 | +0.02 (+3.45%) | 11,334,000 |
21 Nov 2017 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 5,472,000 |
20 Nov 2017 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 5.7 | -0.01 (-1.72%) | 6,578,000 |
17 Nov 2017 | HKD | 0.58 | 0.59 | 0.54 | 0.58 | 5.8 | 0.0 (0.0%) | 8,040,000 |
16 Nov 2017 | HKD | 0.59 | 0.6 | 0.55 | 0.58 | 5.8 | -0.01 (-1.69%) | 9,434,000 |
15 Nov 2017 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 6,308,000 |
14 Nov 2017 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 6,038,000 |
13 Nov 2017 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 6 | +0.01 (+1.69%) | 5,080,000 |
10 Nov 2017 | HKD | 0.62 | 0.63 | 0.59 | 0.59 | 5.9 | -0.03 (-4.84%) | 16,458,000 |
9 Nov 2017 | HKD | 0.64 | 0.65 | 0.59 | 0.62 | 6.2 | -0.02 (-3.13%) | 9,678,000 |
8 Nov 2017 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 6.4 | -0.03 (-4.48%) | 6,536,000 |
7 Nov 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 6.7 | 0.0 (0.0%) | 20,452,000 |
6 Nov 2017 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 6.7 | -0.01 (-1.47%) | 5,890,000 |
3 Nov 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 6.8 | +0.01 (+1.49%) | 7,478,000 |
2 Nov 2017 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 6.7 | +0.01 (+1.52%) | 10,338,000 |
1 Nov 2017 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 6.6 | +0.01 (+1.54%) | 6,100,000 |
31 Oct 2017 | HKD | 0.64 | 0.68 | 0.63 | 0.65 | 6.5 | +0.01 (+1.56%) | 11,156,000 |
30 Oct 2017 | HKD | 0.69 | 0.69 | 0.63 | 0.64 | 6.4 | -0.04 (-5.88%) | 12,142,000 |
27 Oct 2017 | HKD | 0.6 | 0.69 | 0.6 | 0.68 | 6.8 | +0.09 (+15.25%) | 19,862,000 |
26 Oct 2017 | HKD | 0.64 | 0.64 | 0.58 | 0.59 | 5.9 | -0.04 (-6.35%) | 8,192,000 |
25 Oct 2017 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 6.3 | +0.03 (+5%) | 5,412,000 |